Skip to main content
Sequans Communications S.A. (SQNS)
NYSE: SQNS · Real-Time Price · USD
2.890
+0.040 (1.40%)
Dec 20, 2024, 4:00 PM EST - Market closed

Sequans Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.782.892.782.882.891.05%72,589
Dec 19, 20242.922.962.762.852.850.71%63,166
Dec 18, 20243.013.052.782.832.83-4.39%144,334
Dec 17, 20243.103.112.862.962.960.68%79,316
Dec 16, 20243.093.092.912.942.94-1.67%132,337
Dec 13, 20243.003.062.812.992.99-1.32%122,325
Dec 12, 20243.063.143.003.033.03-0.98%27,227
Dec 11, 20243.083.133.013.063.06-0.33%55,710
Dec 10, 20243.013.113.003.073.072.33%102,019
Dec 9, 20243.073.132.913.003.00-3.85%220,321
Dec 6, 20243.323.373.103.123.12-7.96%232,152
Dec 5, 20243.363.433.333.393.390.89%151,800
Dec 4, 20243.383.433.203.363.36-2.04%102,338
Dec 3, 20243.403.473.153.433.430.59%284,700
Dec 2, 20243.153.483.133.413.4114.43%747,740
Nov 29, 20242.853.012.752.982.985.67%306,533
Nov 27, 20242.762.882.702.822.824.44%126,300
Nov 26, 20242.822.882.682.702.70-3.91%96,000
Nov 25, 20242.802.822.682.812.811.44%138,300
Nov 22, 20242.782.802.742.772.77-1.07%75,590
Nov 21, 20242.802.822.722.802.800.36%119,502
Nov 20, 20242.632.812.622.792.793.72%134,824
Nov 19, 20242.512.702.452.692.693.46%148,445
Nov 18, 20242.562.672.522.602.601.17%64,302
Nov 15, 20242.622.622.512.572.57-3.02%101,229
Nov 14, 20242.642.712.642.652.65-0.38%40,622
Nov 13, 20242.772.802.632.662.66-3.27%83,845
Nov 12, 20242.732.812.722.752.75-2.48%66,038
Nov 11, 20242.702.822.652.822.826.82%94,700
Nov 8, 20242.682.752.572.642.64-5.71%113,000
Nov 7, 20242.862.902.712.802.80-2.78%119,000
Nov 6, 20242.602.982.602.882.886.27%313,600
Nov 5, 20242.752.982.662.712.716.27%910,900
Nov 4, 20242.632.712.512.552.55-1.92%157,829
Nov 1, 20242.412.612.362.602.608.33%191,200
Oct 31, 20242.352.402.352.402.404.80%255,000
Oct 30, 20242.412.412.262.292.29-2.55%44,425
Oct 29, 20242.342.402.252.352.350.43%77,800
Oct 28, 20242.302.362.282.342.34-0.85%44,842
Oct 25, 20242.332.382.282.362.362.61%22,845
Oct 24, 20242.322.332.302.302.30-2.95%21,571
Oct 23, 20242.392.452.362.372.37-0.84%14,300
Oct 22, 20242.382.392.322.392.392.58%18,510
Oct 21, 20242.362.422.282.332.33-5.67%59,600
Oct 18, 20242.362.482.352.472.474.22%86,030
Oct 17, 20242.342.392.292.372.370.42%31,760
Oct 16, 20242.272.382.262.362.363.51%98,426
Oct 15, 20242.352.402.262.282.28-0.87%65,318
Oct 14, 20242.302.422.302.302.30-4.17%112,531
Oct 11, 20242.382.462.362.402.400.42%56,530
Oct 10, 20242.382.402.302.392.39-0.42%113,800
Oct 9, 20242.572.672.362.402.40-6.98%153,043
Oct 8, 20242.552.632.532.582.58-0.77%57,763
Oct 7, 20242.532.702.502.602.60-2.99%74,800
Oct 4, 20242.682.752.502.682.68-1.11%53,146
Oct 3, 20242.782.832.652.712.71-4.91%21,690
Oct 2, 20242.652.922.582.852.852.52%163,356
Oct 1, 20243.053.132.632.782.78-6.71%190,640
Sep 30, 20242.803.052.802.982.987.19%297,836
Sep 27, 20242.852.882.662.782.781.09%89,550
Sep 26, 20242.502.782.452.752.757.84%157,975
Sep 25, 20242.582.582.452.552.55-1.16%50,219
Sep 24, 20242.532.582.422.582.584.03%109,160
Sep 23, 20242.532.582.412.482.48-1.98%83,564
Sep 20, 20242.442.602.442.532.532.02%61,771
Sep 19, 20242.502.552.452.482.48-1.98%65,720
Sep 18, 20242.422.632.422.532.531.20%129,280
Sep 17, 20242.432.502.402.502.502.88%73,292
Sep 16, 20242.452.502.412.432.43-2.80%71,578
Sep 13, 20242.482.582.452.502.50-1.57%59,206
Sep 12, 20242.502.572.402.542.544.53%95,800
Sep 11, 20242.452.502.382.432.43-0.82%131,806
Sep 10, 20242.602.652.452.452.45-3.92%133,204
Sep 9, 20242.652.652.502.552.55-1.92%83,360
Sep 6, 20242.602.772.602.602.60-7.14%81,800
Sep 5, 20242.382.852.382.802.8014.75%416,375
Sep 4, 20242.382.482.382.442.441.24%98,164
Sep 3, 20242.492.652.412.412.41-3.60%138,320
Aug 30, 20242.402.582.352.502.504.17%300,800
Aug 29, 20242.552.582.382.402.40-5.88%434,520
Aug 28, 20242.632.792.532.552.55-5.56%794,800
Aug 27, 20243.053.052.682.702.70-8.47%646,640
Aug 26, 20243.153.252.682.952.952.43%2,226,240
Aug 23, 20243.954.282.752.882.88111.76%33,638,080
Aug 22, 20241.331.471.331.361.36-1.45%59,840
Aug 21, 20241.411.411.331.381.38-4.17%14,840
Aug 20, 20241.401.501.401.441.442.13%37,360
Aug 19, 20241.351.431.351.411.414.44%44,880
Aug 16, 20241.381.381.351.351.35-2.17%26,930
Aug 15, 20241.351.391.331.381.382.22%7,080
Aug 14, 20241.331.421.331.351.35-3.57%13,560
Aug 13, 20241.351.401.321.401.40-0.71%71,520
Aug 12, 20241.301.431.301.411.410.71%29,560
Aug 9, 20241.381.431.331.401.403.70%59,683
Aug 8, 20241.331.381.321.351.351.50%46,960
Aug 7, 20241.301.401.231.331.331.53%86,326
Aug 6, 20241.251.321.251.311.315.65%54,816
Aug 5, 20241.251.271.181.241.24-18,290
Aug 2, 20241.301.311.201.241.24-3.13%50,336
Aug 1, 20241.281.311.281.281.28-2.29%14,064